Skip to main content

Agilent Technologies (NY: A )

139.41 +1.06 (+0.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.84 15.88 15.69 15.69 6,321,906 -0.23(-1.42%)
Jan 30, 2006 15.77 15.95 15.77 15.91 2,833,875 +0.12(+0.76%)
Jan 27, 2006 15.77 15.96 15.76 15.79 4,371,981 +0.01(+0.09%)
Jan 26, 2006 15.85 15.95 15.58 15.78 4,939,880 -0.07(-0.47%)
Jan 25, 2006 15.88 15.90 15.80 15.85 2,989,740 -0.02(-0.15%)
Jan 24, 2006 15.84 15.98 15.80 15.88 3,805,163 +0.03(+0.20%)
Jan 23, 2006 15.82 16.00 15.79 15.84 3,406,747 +0.00(+0.00%)
Jan 20, 2006 16.12 16.19 15.73 15.84 8,035,764 -0.35(-2.14%)
Jan 19, 2006 15.96 16.31 15.95 16.19 6,767,016 +0.25(+1.57%)
Jan 18, 2006 15.61 16.00 15.45 15.94 6,115,672 +0.32(+2.07%)
Jan 17, 2006 15.58 15.62 15.40 15.62 5,407,041 -0.09(-0.59%)
Jan 13, 2006 15.79 15.84 15.54 15.71 6,342,443 -0.12(-0.76%)
Jan 12, 2006 16.07 16.12 15.81 15.83 8,480,658 -0.36(-2.20%)
Jan 11, 2006 16.19 16.23 16.01 16.19 4,445,698 -0.00(-0.03%)
Jan 10, 2006 15.84 16.19 15.77 16.19 4,655,823 +0.21(+1.30%)
Jan 09, 2006 16.03 16.10 15.92 15.98 6,313,475 -0.05(-0.29%)
Jan 06, 2006 15.96 16.09 15.77 16.03 9,504,260 +0.08(+0.52%)
Jan 05, 2006 15.47 15.95 15.47 15.95 7,477,160 +0.41(+2.62%)
Jan 04, 2006 15.52 15.65 15.44 15.54 6,488,146 +0.04(+0.27%)
Jan 03, 2006 15.45 15.53 15.18 15.50 8,206,544 +0.10(+0.63%)
Dec 30, 2005 15.39 15.48 15.31 15.40 5,017,272 -0.08(-0.54%)
Dec 29, 2005 15.73 15.74 15.48 15.48 4,691,924 -0.20(-1.27%)
Dec 28, 2005 15.82 15.84 15.54 15.68 6,036,118 -0.04(-0.24%)
Dec 27, 2005 16.10 16.12 15.70 15.72 4,625,125 -0.43(-2.64%)
Dec 23, 2005 16.19 16.26 16.10 16.14 2,762,321 -0.08(-0.49%)
Dec 22, 2005 16.12 16.25 16.10 16.22 6,460,908 +0.10(+0.60%)
Dec 21, 2005 16.19 16.36 16.12 16.13 9,104,115 +0.02(+0.11%)
Dec 20, 2005 16.19 16.21 15.96 16.11 6,360,169 -0.11(-0.66%)
Dec 19, 2005 16.33 16.42 16.18 16.21 7,298,381 -0.12(-0.71%)
Dec 16, 2005 16.29 16.39 16.32 16.33 7,074,853 +0.04(+0.26%)
Dec 15, 2005 16.44 16.46 16.27 16.29 5,695,638 -0.15(-0.90%)
Dec 14, 2005 16.63 16.65 16.38 16.44 31,229,704 -0.21(-1.25%)
Dec 13, 2005 16.48 16.65 16.47 16.64 27,047,744 +0.15(+0.93%)
Dec 12, 2005 16.32 16.58 16.30 16.49 18,686,632 +0.18(+1.08%)
Dec 09, 2005 16.05 16.36 16.03 16.32 19,437,202 +0.32(+2.00%)
Dec 08, 2005 15.98 16.06 15.80 16.00 12,259,231 +0.05(+0.29%)
Dec 07, 2005 16.19 16.19 15.91 15.95 12,391,965 -0.21(-1.32%)
Dec 06, 2005 16.19 16.26 16.12 16.16 14,720,633 -0.03(-0.17%)
Dec 05, 2005 16.42 16.56 16.13 16.19 11,097,491 -0.23(-1.38%)
Dec 02, 2005 16.56 16.58 16.27 16.42 12,492,920 -0.23(-1.36%)
Dec 01, 2005 16.50 16.70 16.47 16.64 8,558,698 +0.15(+0.90%)
Nov 30, 2005 16.50 16.55 16.38 16.50 5,378,938 +0.08(+0.48%)
Nov 29, 2005 16.47 16.57 16.39 16.42 6,933,040 -0.07(-0.45%)
Nov 28, 2005 16.47 16.49 16.38 16.49 7,126,304 -0.02(-0.11%)
Nov 25, 2005 16.49 16.55 16.47 16.51 2,320,453 +0.02(+0.11%)
Nov 23, 2005 16.40 16.56 16.40 16.49 5,431,037 +0.04(+0.23%)
Nov 22, 2005 16.12 16.56 16.12 16.45 8,318,308 +0.27(+1.69%)
Nov 21, 2005 16.01 16.23 16.00 16.18 8,803,844 +0.03(+0.20%)
Nov 18, 2005 16.09 16.17 16.00 16.15 10,646,544 +0.07(+0.43%)
Nov 17, 2005 15.84 16.09 15.80 16.08 12,662,403 +0.24(+1.49%)
Nov 16, 2005 15.84 16.01 15.81 15.84 9,184,533 -0.12(-0.72%)
Nov 15, 2005 16.10 16.17 15.92 15.96 33,790,764 +0.74(+4.86%)
Nov 14, 2005 15.17 15.40 15.16 15.22 7,637,780 -0.01(-0.09%)
Nov 11, 2005 15.16 15.28 15.13 15.23 4,870,055 -0.05(-0.33%)
Nov 10, 2005 15.28 15.34 15.21 15.28 6,162,150 +0.00(+0.03%)
Nov 09, 2005 15.22 15.35 15.18 15.28 6,822,141 +0.03(+0.18%)
Nov 08, 2005 15.14 15.31 15.14 15.25 9,812,530 +0.03(+0.21%)
Nov 07, 2005 15.17 15.24 15.03 15.22 3,631,572 +0.05(+0.30%)
Nov 04, 2005 15.11 15.27 15.10 15.17 4,418,892 +0.05(+0.31%)
Nov 03, 2005 15.17 15.27 15.08 15.13 3,227,535 +0.01(+0.06%)
Nov 02, 2005 14.85 15.21 14.83 15.12 3,800,407 +0.25(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.